Skip to main content
Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
173.38
-4.14 (-2.33%)
At close: Apr 28, 2026, 4:00 PM EDT
164.89
-8.49 (-4.90%)
After-hours: Apr 28, 2026, 4:44 PM EDT

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026177.99178.94173.00173.32--2.37%10,422,059
Apr 27, 2026178.29181.47177.11177.52177.52-1.51%5,732,401
Apr 24, 2026176.64182.09176.20180.25180.251.98%6,320,557
Apr 23, 2026178.91180.50174.53176.75176.75-1.48%6,009,850
Apr 22, 2026190.56191.01177.90179.40179.40-6.00%9,374,741
Apr 21, 2026191.45193.92189.17190.86190.86-0.61%4,282,724
Apr 20, 2026190.60192.91189.09192.03192.030.01%5,372,205
Apr 17, 2026188.56192.76188.00192.01192.014.04%7,881,216
Apr 16, 2026186.57188.17184.14184.56184.56-0.61%5,853,017
Apr 15, 2026183.33186.60182.33185.69185.692.52%5,933,394
Apr 14, 2026178.26182.55178.00181.12181.122.18%5,523,047
Apr 13, 2026170.71177.76170.59177.25177.252.18%5,825,279
Apr 10, 2026177.15179.41171.55173.46173.46-1.78%5,118,347
Apr 9, 2026180.03180.98173.82176.60176.60-2.43%7,232,477
Apr 8, 2026181.07186.65180.09181.00181.004.38%8,876,847
Apr 7, 2026174.42175.88169.71173.41173.41-1.58%9,117,794
Apr 6, 2026166.25176.83166.25176.19176.195.02%8,190,509
Apr 2, 2026165.76168.11162.62167.77167.770.23%5,855,050
Apr 1, 2026168.67170.01162.05167.38167.38-0.61%8,808,750
Mar 31, 2026165.48169.60162.62168.41168.412.25%9,462,925
Mar 30, 2026162.60166.54162.00164.70164.701.36%10,225,800
Mar 27, 2026167.96168.19161.21162.49162.49-3.60%8,977,925
Mar 26, 2026169.13171.00167.37168.55168.55-0.57%8,121,875
Mar 25, 2026171.94175.00167.29169.51169.51-1.23%6,238,775
Mar 24, 2026174.60175.69170.60171.63171.63-2.41%8,587,025
Mar 23, 2026176.31177.70174.72175.87175.871.68%8,346,100
Mar 20, 2026171.74173.17170.33172.96172.960.69%11,939,800
Mar 19, 2026175.18177.47170.40171.77171.77-1.99%5,988,475
Mar 18, 2026176.08179.10175.16175.26175.26-1.37%6,447,225
Mar 17, 2026175.10179.01174.16177.69177.693.48%8,277,375
Mar 16, 2026170.62173.57170.08171.72171.721.22%5,047,825
Mar 13, 2026170.22172.80169.41169.65169.650.56%5,727,150
Mar 12, 2026170.98173.93168.53168.71168.71-2.42%6,462,825
Mar 11, 2026175.10177.38171.03172.90172.90-1.13%6,422,275
Mar 10, 2026176.50177.28171.38174.87174.87-1.55%9,619,500
Mar 9, 2026178.47179.56173.60177.63177.63-2.41%12,966,050
Mar 6, 2026180.72183.39178.17182.02182.02-1.36%9,557,025
Mar 5, 2026180.44185.36178.89184.53184.118.46%20,321,475
Mar 4, 2026165.84172.91165.18170.14169.762.40%10,469,850
Mar 3, 2026164.60167.76162.94166.16165.78-0.62%10,960,375
Mar 2, 2026162.00168.78161.12167.19166.81-1.41%13,576,325
Feb 27, 2026167.75169.71166.40169.57169.19-0.26%23,009,900
Feb 26, 2026167.18171.68166.52170.01169.622.10%18,878,775
Feb 25, 2026163.08167.18161.91166.52166.142.32%18,738,800
Feb 24, 2026155.60163.32155.20162.74162.375.11%20,130,150
Feb 23, 2026162.08162.40150.62154.83154.48-5.05%19,448,425
Feb 20, 2026160.50163.20157.94163.07162.701.73%20,140,250
Feb 19, 2026163.56165.66154.84160.30159.93-6.15%22,663,550
Feb 18, 2026164.25171.77164.00170.80170.413.14%16,901,400
Feb 17, 2026165.25166.72160.82165.61165.23-0.01%12,258,525
Feb 13, 2026166.16167.68162.86165.62165.25-0.44%15,561,900
Feb 12, 2026171.10175.40165.59166.36165.99-3.56%17,071,750
Feb 11, 2026170.14175.11167.98172.50172.100.73%16,719,550
Feb 10, 2026168.78175.20167.04171.25170.861.04%14,336,900
Feb 9, 2026176.75177.55168.77169.48169.10-4.94%16,942,900
Feb 6, 2026177.75180.96174.77178.29177.880.31%13,299,100
Feb 5, 2026185.97187.88177.27177.74177.33-3.55%9,673,875
Feb 4, 2026182.16185.32174.50184.29183.87-0.81%15,349,600
Feb 3, 2026202.38204.60184.61185.79185.36-9.32%15,853,150
Feb 2, 2026201.40205.26199.20204.89204.422.41%5,406,675
Jan 30, 2026203.38204.02198.19200.07199.62-2.18%6,772,775
Jan 29, 2026204.24205.91202.00204.53204.070.55%6,109,075
Jan 28, 2026206.46208.49202.72203.41202.95-1.32%5,017,125
Jan 27, 2026204.29206.44203.53206.14205.670.90%3,913,900
Jan 26, 2026204.55206.48203.49204.29203.830.17%4,518,875
Jan 23, 2026202.69205.19202.69203.94203.48-1.02%5,192,200
Jan 22, 2026208.32209.94204.76206.04205.57-0.25%5,564,800
Jan 21, 2026200.39207.16200.07206.54206.072.72%6,822,625
Jan 20, 2026200.48202.30198.10201.08200.62-1.74%7,165,975
Jan 16, 2026207.72209.12204.14204.64204.17-1.49%9,328,750
Jan 15, 2026207.65209.10205.73207.72207.250.12%4,741,600
Jan 14, 2026210.50211.21202.30207.48207.01-2.40%6,203,225
Jan 13, 2026214.68216.71210.72212.59212.10-1.42%4,728,925
Jan 12, 2026218.17218.17214.43215.66215.17-1.83%4,475,575
Jan 9, 2026216.60220.75215.72219.68219.180.87%5,123,825
Jan 8, 2026217.64218.28214.32217.80217.30-0.01%4,020,675
Jan 7, 2026212.86218.96212.86217.83217.331.82%4,516,325
Jan 6, 2026214.01214.72210.84213.94213.45-0.35%5,365,475
Jan 5, 2026211.73217.81211.26214.70214.210.83%4,462,850
Jan 2, 2026214.27214.34210.05212.93212.44-0.60%4,248,975
Dec 31, 2025216.60217.56214.12214.21213.73-1.32%2,822,950
Dec 30, 2025216.53218.21216.53217.09216.59-0.26%3,387,125
Dec 29, 2025217.74218.48216.15217.65217.160.02%2,622,475
Dec 26, 2025217.45219.48216.60217.61217.11-0.12%1,740,350
Dec 24, 2025216.76219.08216.68217.86217.360.13%1,319,425
Dec 23, 2025215.83217.65215.69217.57217.080.60%3,017,025
Dec 22, 2025217.52218.80215.60216.28215.790.25%3,374,300
Dec 19, 2025213.61217.40213.10215.75215.260.90%11,569,175
Dec 18, 2025213.55217.07213.31213.82213.330.08%4,871,025
Dec 17, 2025217.01218.06213.37213.64213.15-1.76%4,463,125
Dec 16, 2025217.00220.81216.76217.48216.98-0.38%5,720,075
Dec 15, 2025214.32219.40213.86218.31217.812.94%9,159,850
Dec 12, 2025212.36214.32211.48212.07211.580.42%5,044,750
Dec 11, 2025211.06214.39209.60211.19210.710.05%6,175,875
Dec 10, 2025206.94214.62202.59211.09210.611.57%11,447,125
Dec 9, 2025206.16209.15200.09207.83207.360.35%8,492,875
Dec 8, 2025207.54208.38204.79207.10206.62-0.38%7,599,275
Dec 5, 2025201.42207.98200.77207.88207.413.38%7,596,275
Dec 4, 2025202.60203.26200.80201.09200.25-0.40%4,660,700
Dec 3, 2025203.72206.69201.69201.89201.04-1.71%5,129,675